Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubicon Organics Inc (OP: ROMJF )

0.3437 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.260 1.260 1.250 1.255 5,800 +0.13(+11.56%)
Jan 28, 2022 1.125 1.125 1.105 1.125 1,164 -0.02(-2.17%)
Jan 27, 2022 1.190 1.190 1.040 1.150 59,625 -0.04(-2.95%)
Jan 26, 2022 1.222 1.230 1.185 1.185 8,819 -0.04(-3.66%)
Jan 25, 2022 1.230 1.270 1.230 1.230 9,983 -0.04(-3.15%)
Jan 24, 2022 1.310 1.340 1.230 1.270 14,194 -0.08(-5.93%)
Jan 21, 2022 1.370 1.390 1.328 1.350 6,400 -0.06(-4.26%)
Jan 19, 2022 1.410 3 -0.01(-0.67%)
Jan 18, 2022 1.500 1.550 1.419 1.419 2,366 -0.04(-2.67%)
Jan 14, 2022 1.458 0 +0.09(+6.46%)
Jan 13, 2022 1.410 1.410 1.370 1.370 1,500 +0.00(+0.00%)
Jan 12, 2022 1.390 1.410 1.370 1.370 4,575 -0.04(-3.18%)
Jan 11, 2022 1.415 1.420 1.415 1.415 3,035 +0.03(+1.80%)
Jan 10, 2022 1.390 1.390 1.380 1.390 3,200 +0.00(+0.00%)
Jan 07, 2022 1.390 1.430 1.390 1.390 35,370 -0.06(-4.14%)
Jan 06, 2022 1.448 1.450 1.448 1.450 492 -0.01(-0.68%)
Jan 05, 2022 1.443 1.495 1.443 1.460 1,420 -0.03(-2.01%)
Jan 04, 2022 1.500 1.502 1.450 1.490 4,100 -0.02(-1.32%)
Dec 31, 2021 1.510 1.510 1.510 100 -0.01(-0.98%)
Dec 30, 2021 1.484 1.550 1.484 1.525 5,300 +0.05(+3.28%)
Dec 29, 2021 1.448 1.476 1.440 1.476 7,550 +0.04(+2.89%)
Dec 28, 2021 1.446 1.446 1.435 1.435 1,350 -0.03(-2.38%)
Dec 27, 2021 1.400 1.480 1.400 1.470 8,875 +0.09(+6.52%)
Dec 23, 2021 1.420 1.480 1.360 1.380 10,400 +0.01(+0.73%)
Dec 22, 2021 1.425 1.425 1.370 1.370 900 +0.02(+1.48%)
Dec 21, 2021 1.350 1.350 1.350 1.350 900 +0.04(+3.05%)
Dec 20, 2021 1.370 1.370 1.310 1.310 4,910 -0.03(-2.24%)
Dec 17, 2021 1.340 1.340 1.310 1.340 5,240 -0.02(-1.47%)
Dec 16, 2021 1.395 1.395 1.360 1.360 2,399 -0.04(-2.86%)
Dec 15, 2021 1.390 1.400 1.390 1.400 1,550 +0.02(+1.45%)
Dec 14, 2021 1.510 1.510 1.356 1.380 12,651 -0.06(-4.17%)
Dec 13, 2021 1.535 1.535 1.430 1.440 14,500 -0.09(-5.85%)
Dec 10, 2021 1.510 1.529 1.510 1.529 2,495 -0.01(-0.69%)
Dec 09, 2021 1.540 1.540 1.540 1.540 2,094 -0.02(-1.28%)
Dec 08, 2021 1.570 1.570 1.550 1.560 8,994 +0.01(+0.65%)
Dec 07, 2021 1.550 1.550 1.530 1.550 2,900 +0.01(+0.65%)
Dec 06, 2021 1.545 1.560 1.522 1.540 5,224 -0.10(-6.10%)
Dec 03, 2021 1.567 1.640 1.500 1.640 11,941 +0.14(+9.33%)
Dec 02, 2021 1.500 1.500 1.500 1.500 115 +0.00(+0.00%)
Dec 01, 2021 1.615 1.615 1.500 1.500 6,725 -0.04(-2.60%)
Nov 30, 2021 1.683 1.683 1.480 1.540 6,050 -0.12(-7.31%)
Nov 29, 2021 1.710 1.710 1.661 1.661 5,314 -0.04(-2.26%)
Nov 26, 2021 1.700 1.700 1.700 1.700 479 -0.02(-1.16%)
Nov 24, 2021 1.820 1.827 1.700 1.720 15,251 -0.07(-3.67%)
Nov 23, 2021 1.798 1.800 1.786 1.786 2,100 -0.00(-0.25%)
Nov 22, 2021 1.860 1.899 1.790 1.790 10,780 -0.13(-6.77%)
Nov 19, 2021 1.950 1.950 1.880 1.920 8,059 -0.03(-1.54%)
Nov 18, 2021 2.060 1.950 1.950 1.950 7,647 -0.11(-5.34%)
Nov 17, 2021 2.000 2.100 1.980 2.060 36,618 +0.02(+0.98%)
Nov 16, 2021 2.085 2.085 2.040 2.040 6,465 +0.03(+1.49%)
Nov 15, 2021 1.790 2.010 1.790 2.010 20,353 +0.11(+5.79%)
Nov 12, 2021 1.990 1.990 1.890 1.900 10,525 -0.09(-4.52%)
Nov 11, 2021 1.980 1.990 1.950 1.990 26,325 +0.04(+2.05%)
Nov 10, 2021 2.090 1.950 28,499 -0.05(-2.66%)
Nov 09, 2021 1.970 2.003 1.970 2.003 1,826 +0.03(+1.69%)
Nov 08, 2021 2.000 2.020 1.950 1.970 27,566 -0.04(-1.99%)
Nov 05, 2021 2.010 2.030 1.965 2.010 5,399 +0.02(+1.01%)
Nov 04, 2021 2.010 2.015 1.990 1.990 12,142 -0.02(-1.00%)
Nov 03, 2021 1.960 2.010 1.960 2.010 11,875 +0.06(+2.98%)
Nov 02, 2021 1.970 1.972 1.952 1.952 4,900 +0.00(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.